Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 12.29 12.64 12.29 12.38 22,231,084 -0.09(-0.69%)
Jul 30, 2007 12.35 12.49 12.19 12.47 21,582,182 +0.31(+2.52%)
Jul 27, 2007 12.38 12.51 12.16 12.16 24,382,430 -0.32(-2.57%)
Jul 26, 2007 12.44 12.56 12.22 12.48 39,550,380 -0.20(-1.61%)
Jul 25, 2007 12.80 12.84 12.53 12.68 20,694,326 -0.11(-0.89%)
Jul 24, 2007 12.97 13.03 12.76 12.80 21,899,024 -0.23(-1.77%)
Jul 23, 2007 12.95 13.12 12.92 13.03 16,263,130 +0.19(+1.50%)
Jul 20, 2007 13.02 13.14 12.81 12.83 21,918,398 -0.29(-2.19%)
Jul 19, 2007 13.13 13.24 13.06 13.12 18,646,424 +0.03(+0.25%)
Jul 18, 2007 12.89 13.10 12.88 13.09 16,385,098 +0.05(+0.39%)
Jul 17, 2007 12.76 13.07 12.76 13.04 14,410,570 +0.15(+1.14%)
Jul 16, 2007 12.79 12.95 12.79 12.89 9,510,839 -0.05(-0.39%)
Jul 13, 2007 12.97 13.00 12.88 12.94 9,615,254 -0.10(-0.76%)
Jul 12, 2007 12.81 13.06 12.81 13.04 13,795,026 +0.22(+1.73%)
Jul 11, 2007 12.74 12.88 12.66 12.82 17,560,332 +0.00(+0.00%)
Jul 10, 2007 12.88 13.00 12.79 12.82 13,208,663 -0.14(-1.07%)
Jul 09, 2007 13.08 13.08 12.86 12.96 12,512,041 -0.13(-0.99%)
Jul 06, 2007 13.02 13.15 12.94 13.09 9,661,853 +0.07(+0.54%)
Jul 05, 2007 12.94 13.03 12.74 13.02 13,900,617 +0.08(+0.63%)
Jul 03, 2007 12.81 12.97 12.79 12.94 10,791,627 +0.13(+0.99%)
Jul 02, 2007 12.78 13.03 12.81 12.81 16,138,457 +0.02(+0.19%)
Jun 29, 2007 12.78 12.92 12.61 12.78 13,302,135 +0.00(+0.00%)
Jun 28, 2007 12.78 13.00 12.67 12.78 23,371,770 +0.00(+0.00%)
Jun 27, 2007 12.38 12.87 12.17 12.78 64,402,532 +0.98(+8.31%)
Jun 26, 2007 11.80 12.06 11.76 11.80 24,741,678 +0.00(+0.02%)
Jun 25, 2007 11.76 12.06 11.67 11.80 22,529,820 +0.19(+1.62%)
Jun 22, 2007 11.75 11.78 11.60 11.61 17,975,710 -0.14(-1.18%)
Jun 21, 2007 11.76 11.88 11.65 11.75 11,996,041 -0.01(-0.09%)
Jun 20, 2007 12.00 12.06 11.76 11.76 11,632,415 -0.19(-1.60%)
Jun 19, 2007 11.73 11.98 11.68 11.95 13,783,627 +0.19(+1.62%)
Jun 18, 2007 11.81 11.84 11.72 11.76 8,576,580 +0.05(+0.39%)
Jun 15, 2007 11.82 11.82 11.71 11.72 14,319,834 -0.06(-0.48%)
Jun 14, 2007 11.79 11.83 11.68 11.77 18,334,094 +0.04(+0.37%)
Jun 13, 2007 11.74 11.85 11.64 11.73 14,620,311 +0.06(+0.55%)
Jun 12, 2007 11.71 11.80 11.62 11.67 26,773,886 -0.05(-0.39%)
Jun 11, 2007 11.62 11.85 11.69 11.71 21,350,788 +0.10(+0.83%)
Jun 08, 2007 11.67 11.70 11.38 11.62 40,544,180 -0.25(-2.11%)
Jun 07, 2007 12.20 12.20 11.87 11.87 29,744,000 -0.35(-2.89%)
Jun 06, 2007 12.48 12.48 12.22 12.22 19,210,856 -0.26(-2.07%)
Jun 05, 2007 12.55 12.61 12.44 12.48 13,787,731 -0.07(-0.59%)
Jun 04, 2007 12.63 12.63 12.37 12.55 10,736,000 +0.12(+0.95%)
Jun 01, 2007 12.45 12.52 12.39 12.43 19,110,590 -0.01(-0.11%)
May 31, 2007 12.22 12.53 12.23 12.45 24,137,990 +0.22(+1.83%)
May 30, 2007 12.00 12.22 11.90 12.22 16,686,715 +0.22(+1.85%)
May 29, 2007 11.97 12.12 11.93 12.00 14,462,736 +0.10(+0.81%)
May 25, 2007 11.94 11.95 11.87 11.90 10,390,383 -0.04(-0.35%)
May 24, 2007 12.07 12.15 11.91 11.95 12,837,974 -0.08(-0.64%)
May 23, 2007 12.15 12.15 11.98 12.02 10,202,073 -0.07(-0.56%)
May 22, 2007 11.99 12.14 11.95 12.09 17,146,322 +0.10(+0.82%)
May 21, 2007 11.76 12.05 11.73 11.99 18,658,918 +0.31(+2.69%)
May 18, 2007 11.61 11.68 11.53 11.68 11,011,955 +0.07(+0.57%)
May 17, 2007 11.58 11.69 11.55 11.61 9,628,135 -0.01(-0.08%)
May 16, 2007 11.56 11.70 11.55 11.62 12,170,263 +0.09(+0.78%)
May 15, 2007 11.62 11.68 11.51 11.53 15,862,798 -0.06(-0.55%)
May 14, 2007 11.69 11.74 11.57 11.60 16,740,974 -0.04(-0.30%)
May 11, 2007 11.69 11.69 11.55 11.63 15,954,902 -0.06(-0.53%)
May 10, 2007 12.00 11.85 11.69 11.69 12,430,798 -0.13(-1.13%)
May 09, 2007 11.80 11.89 11.77 11.83 14,000,061 +0.04(+0.32%)
May 08, 2007 11.83 11.95 11.78 11.79 11,622,383 -0.03(-0.22%)
May 07, 2007 11.69 11.87 11.69 11.81 11,643,832 +0.13(+1.09%)
May 04, 2007 11.71 11.81 11.67 11.69 8,762,155 +0.00(+0.02%)
May 03, 2007 11.74 11.82 11.64 11.69 6,827,067 -0.04(-0.37%)
May 02, 2007 11.66 11.81 11.64 11.73 10,700,435 +0.11(+0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.